05:24:31 EDT Thu 23 May 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-05-22TY9.509.509.449.500.033,039279.459.602019002661,3002136
2024-05-21TY9.509.519.479.47-0.076,631519.449.605,4815182002229
2024-05-17TY9.509.549.419.540.042,667349.449.902,04313137190
2024-05-16TY9.639.639.509.50-0.052,312299.509.551,0566005300301
2024-05-15TY9.649.649.409.55-0.101,119279.419.64800301172
2024-05-14TY9.589.659.459.650.261,458279.419.821,33831114
2024-05-13TY9.649.648.9659.39-0.1828,9041849.239.5525,3371011009963012,006
2024-05-10TY9.659.759.309.57-0.0335,7321539.479.5821,2765,6001001,2575,90011,397
2024-05-09TY9.659.659.609.60-0.0515,653799.589.6914,37030184002269
2024-05-08TY9.619.659.619.654,602449.619.742,0601,000901,400137
2024-05-07TY9.669.669.639.656,771529.619.744,38490071,3001176
2024-05-06TY9.659.709.659.702,288359.669.741,30550062001167
2024-05-03TY9.709.709.709.701,462179.669.741,23610050169
2024-05-02TY9.659.709.659.700.071,578169.659.741,20010013200258
2024-05-01TY9.639.709.639.70467229.659.7324720100185
2024-04-30TY9.619.709.609.700.02604219.619.73503531
2024-04-29TY9.619.689.619.680.076,966409.619.956,712151162
2024-04-26TY9.659.669.619.61-0.095,686349.619.655,47671
2024-04-25TY9.709.749.669.66-0.091,446229.659.99822200100100135
2024-04-24TY9.709.759.709.750.053,649339.709.992,179200581,000155
2024-04-23TY9.759.759.669.70-0.041,674309.669.75328500146400274
2024-04-22TY9.709.759.699.744,446389.669.743,1863002285001168
2024-04-19TY9.759.759.659.740.092,402389.709.751,4022001321571
2024-04-18TY9.659.749.659.65-0.091,460259.659.751,051191343
2024-04-17TY9.659.749.609.740.095,136479.619.744,130100681001726
2024-04-16TY9.709.739.609.65-0.095,989349.659.742,2031001,2001,8001052001329
2024-04-15TY9.709.759.699.750.015,757339.699.998003,1021,5002071104
2024-04-12TY9.759.759.749.74-0.012,833329.719.991,80110014700110
2024-04-11TY9.759.759.699.75-0.017,463739.7410.505,354800301,00015239
2024-04-10TY9.849.879.769.76-0.088,226749.769.905,0378032541,9001187
2024-04-09TY9.849.849.849.84-0.05250189.8410.151162414
2024-04-08TY9.909.909.849.893,795399.8410.053,305851381
2024-04-05TY9.839.899.839.89-0.01274239.859.9020025134
2024-04-04TY9.869.909.839.9014,450489.8410.506,0394,1001014,0001129
2024-04-03TY9.849.909.849.900.011,519319.8210.5041270010620028
2024-04-02TY9.909.909.869.89-0.011,717359.8410.452321,00022400151
2024-04-01TY9.909.909.889.900.042,171439.8410.501,0287008200222
2024-03-28TY10.5010.509.869.900.012,699239.8510.50439312,000134
2024-03-27TY9.909.909.889.890.023,261389.8810.152,367200177400160
2024-03-26TY9.909.909.869.87-0.031,361309.869.891,0301005810039
2024-03-25TY9.899.909.819.903,581469.819.962,270400137545001130
2024-03-22TY9.959.959.789.90-0.0522,529799.8910.0014,5686002,5003,602800455
2024-03-21TY9.9210.009.929.950.044,556379.9210.003,800149300233
2024-03-20TY9.959.959.919.91-0.053,031369.9110.002,263100106300172
2024-03-19TY10.0010.009.969.96-0.042,261349.9510.001,67340021370
2024-03-18TY9.9510.009.9510.007,890509.9510.055,0171,401961,200152
2024-03-15TY10.0010.009.9810.003,959499.9810.201,6041,00093800136
2024-03-14TY10.0010.009.9010.000.054,675509.9610.203,251500507001119
2024-03-13TY10.0010.079.949.95-0.223,631499.9510.202,415100200127300188
2024-03-12TY10.2510.2510.0110.170.021,1682010.0010.1788010092117
2024-03-11TY10.0110.1510.0010.150.099,7955410.0010.203,9171,7001002613,20028254
2024-03-08TY10.1910.2010.0010.05-0.076,3144310.0110.201,9374,0002622110
2024-03-07TY10.2010.2010.1210.12-0.013,5493110.1010.491,594600300778001159
2024-03-06TY10.2010.2010.1110.13-0.033,7993110.1010.253,00010020079218
2024-03-05TY10.2510.2510.1610.16-0.094,2303910.1510.491,250800900293700100123
2024-03-04TY10.2310.2510.0710.250.087,9674910.0810.454,4001002,011150300100617
2024-03-01TY10.2010.2010.1110.17-0.032,1783810.1210.201,237300128200253
2024-02-29TY10.3410.3410.0910.200.055,3625010.0110.202,9387482101002961
2024-02-28TY10.2710.2710.1510.19-0.1019,53410510.0110.307,7861,2004,2001,7002343,900412
2024-02-27TY10.2910.3510.2110.260.1177,30215210.0010.3553,2824,4003,50017814,20011,018
2024-02-26TY10.0110.4410.0110.15-0.356,5007610.0010.272,2241002,8002655004447